NASDAQ:CAKE
The Cheesecake Factory Incorporated Stock Price (Quote)
$33.97
-0.0500 (-0.147%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CAKE stock ended at $33.97. This is 0.147% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.51% from a day low at $33.75 to a day high of $34.26. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $33.82 | $34.26 | $33.75 | $33.97 | 1 499 276 |
| May 07, 2024 | $34.55 | $34.80 | $33.88 | $34.02 | 1 076 445 |
| May 06, 2024 | $34.02 | $34.92 | $33.94 | $34.63 | 1 276 703 |
| May 03, 2024 | $34.13 | $34.70 | $33.48 | $33.67 | 936 452 |
| May 02, 2024 | $34.20 | $34.39 | $33.44 | $33.47 | 508 035 |
| May 01, 2024 | $34.35 | $34.52 | $33.68 | $33.82 | 661 535 |
| Apr 30, 2024 | $34.47 | $34.95 | $34.28 | $34.52 | 693 399 |
| Apr 29, 2024 | $35.42 | $35.67 | $34.59 | $34.75 | 571 192 |
| Apr 26, 2024 | $34.87 | $35.47 | $34.83 | $35.36 | 710 275 |
| Apr 25, 2024 | $35.03 | $35.30 | $34.77 | $34.88 | 882 895 |
| Apr 24, 2024 | $35.24 | $35.53 | $34.96 | $35.30 | 838 620 |
| Apr 23, 2024 | $34.64 | $35.63 | $34.60 | $35.48 | 734 512 |
| Apr 22, 2024 | $34.11 | $34.36 | $33.79 | $34.31 | 708 410 |
| Apr 19, 2024 | $33.60 | $34.10 | $33.60 | $34.00 | 545 716 |
| Apr 18, 2024 | $33.72 | $34.17 | $33.42 | $33.81 | 536 513 |
| Apr 17, 2024 | $34.46 | $34.60 | $33.20 | $33.48 | 686 779 |
| Apr 16, 2024 | $33.60 | $34.29 | $33.08 | $34.23 | 871 885 |
| Apr 15, 2024 | $33.42 | $34.02 | $33.39 | $33.62 | 588 078 |
| Apr 12, 2024 | $33.80 | $34.19 | $33.05 | $33.45 | 939 969 |
| Apr 11, 2024 | $34.57 | $34.57 | $33.51 | $33.84 | 764 412 |
| Apr 10, 2024 | $34.25 | $34.52 | $33.54 | $34.44 | 1 046 634 |
| Apr 09, 2024 | $34.55 | $34.72 | $34.24 | $34.42 | 677 361 |
| Apr 08, 2024 | $34.24 | $34.94 | $34.24 | $34.50 | 733 783 |
| Apr 05, 2024 | $34.69 | $35.03 | $34.12 | $34.29 | 1 069 070 |
| Apr 04, 2024 | $37.24 | $37.42 | $34.83 | $34.89 | 1 157 144 |
